ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
290560/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-10,5,-0.15,12626975,1866,48.18,6710,6810,6670,8780,4740,6760,6766.87,1.22,0,-349,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,252,10.43,1.16,12,0.05,647.00,5812.00,10980,20240829,-38.52,5290,20241209,27.60,8110,-16.77,20250428,5690,18.63,20250102,10980,-38.52,20240829,5290,27.60,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,10,2,0.15,11349725,1677,43.30,6710,6810,6670,8780,4740,6760,6767.87,1.22,0,-349,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,252,10.46,1.16,12,0.04,647.00,5812.00,10980,20240829,-38.34,5290,20241209,27.98,8110,-16.52,20250428,5690,18.98,20250102,10980,-38.34,20240829,5290,27.98,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,20,2,0.30,10408190,1538,39.71,6710,6810,6670,8780,4740,6760,6767.35,1.22,0,-349,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,253,10.48,1.17,12,0.04,647.00,5812.00,10980,20240829,-38.25,5290,20241209,28.17,8110,-16.40,20250428,5690,19.16,20250102,10980,-38.25,20240829,5290,28.17,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,130843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,10,2,0.15,10029060,1482,38.26,6710,6810,6670,8780,4740,6760,6767.25,1.22,0,-349,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,252,10.46,1.16,12,0.04,647.00,5812.00,10980,20240829,-38.34,5290,20241209,27.98,8110,-16.52,20250428,5690,18.98,20250102,10980,-38.34,20240829,5290,27.98,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,120839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-10,5,-0.15,9860220,1457,37.62,6710,6810,6670,8780,4740,6760,6767.48,1.22,0,-348,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,252,10.43,1.16,12,0.04,647.00,5812.00,10980,20240829,-38.52,5290,20241209,27.60,8110,-16.77,20250428,5690,18.63,20250102,10980,-38.52,20240829,5290,27.60,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,50,2,0.74,6188990,917,23.68,6710,6810,6670,8780,4740,6760,6749.17,1.22,0,-344,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,254,10.53,1.17,12,0.02,647.00,5812.00,10980,20240829,-37.98,5290,20241209,28.73,8110,-16.03,20250428,5690,19.68,20250102,10980,-37.98,20240829,5290,28.73,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,30,2,0.44,4610510,685,17.69,6710,6790,6670,8780,4740,6760,6730.67,1.22,0,-250,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,253,10.49,1.17,12,0.02,647.00,5812.00,10980,20240829,-38.16,5290,20241209,28.36,8110,-16.28,20250428,5690,19.33,20250102,10980,-38.16,20240829,5290,28.36,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
20250806,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,0,3,0.00,3891570,579,14.95,6710,6760,6670,8780,4740,6760,6721.19,1.22,0,-246,6860,6810,6780,6730,6700,6800,6720,20,2020,500,4190,10,1,3727122,252,10.45,1.16,12,0.02,647.00,5812.00,10980,20240829,-38.43,5290,20241209,27.79,8110,-16.65,20250428,5690,18.80,20250102,10980,-38.43,20240829,5290,27.79,20241209,0.03,Y,290560,500,19 억,,45342,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160830 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 -10 5 -0.15 12626975 1866 48.18 6710 6810 6670 8780 4740 6760 6766.87 1.22 0 -349 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 252 10.43 1.16 12 0.05 647.00 5812.00 10980 20240829 -38.52 5290 20241209 27.60 8110 -16.77 20250428 5690 18.63 20250102 10980 -38.52 20240829 5290 27.60 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
3 20250806 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 10 2 0.15 11349725 1677 43.30 6710 6810 6670 8780 4740 6760 6767.87 1.22 0 -349 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 252 10.46 1.16 12 0.04 647.00 5812.00 10980 20240829 -38.34 5290 20241209 27.98 8110 -16.52 20250428 5690 18.98 20250102 10980 -38.34 20240829 5290 27.98 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
4 20250806 140846 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 20 2 0.30 10408190 1538 39.71 6710 6810 6670 8780 4740 6760 6767.35 1.22 0 -349 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 253 10.48 1.17 12 0.04 647.00 5812.00 10980 20240829 -38.25 5290 20241209 28.17 8110 -16.40 20250428 5690 19.16 20250102 10980 -38.25 20240829 5290 28.17 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
5 20250806 130843 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 10 2 0.15 10029060 1482 38.26 6710 6810 6670 8780 4740 6760 6767.25 1.22 0 -349 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 252 10.46 1.16 12 0.04 647.00 5812.00 10980 20240829 -38.34 5290 20241209 27.98 8110 -16.52 20250428 5690 18.98 20250102 10980 -38.34 20240829 5290 27.98 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
6 20250806 120839 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 -10 5 -0.15 9860220 1457 37.62 6710 6810 6670 8780 4740 6760 6767.48 1.22 0 -348 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 252 10.43 1.16 12 0.04 647.00 5812.00 10980 20240829 -38.52 5290 20241209 27.60 8110 -16.77 20250428 5690 18.63 20250102 10980 -38.52 20240829 5290 27.60 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
7 20250806 110847 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 50 2 0.74 6188990 917 23.68 6710 6810 6670 8780 4740 6760 6749.17 1.22 0 -344 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 254 10.53 1.17 12 0.02 647.00 5812.00 10980 20240829 -37.98 5290 20241209 28.73 8110 -16.03 20250428 5690 19.68 20250102 10980 -37.98 20240829 5290 28.73 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
8 20250806 100843 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 30 2 0.44 4610510 685 17.69 6710 6790 6670 8780 4740 6760 6730.67 1.22 0 -250 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 253 10.49 1.17 12 0.02 647.00 5812.00 10980 20240829 -38.16 5290 20241209 28.36 8110 -16.28 20250428 5690 19.33 20250102 10980 -38.16 20240829 5290 28.36 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N
9 20250806 090841 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 0 3 0.00 3891570 579 14.95 6710 6760 6670 8780 4740 6760 6721.19 1.22 0 -246 6860 6810 6780 6730 6700 6800 6720 20 2020 500 4190 10 1 3727122 252 10.45 1.16 12 0.02 647.00 5812.00 10980 20240829 -38.43 5290 20241209 27.79 8110 -16.65 20250428 5690 18.80 20250102 10980 -38.43 20240829 5290 27.79 20241209 0.03 Y 290560 500 19 억 45342 N N 0 N 00 N